Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2020 | HKD | 2.23 | 2.27 | 2.21 | 2.22 | 2.2182 | -0.02 (-0.89%) | 842,693 |
16 Jun 2020 | HKD | 2.23 | 2.27 | 2.22 | 2.24 | 2.2382 | +0.04 (+1.82%) | 952,669 |
15 Jun 2020 | HKD | 2.23 | 2.23 | 2.19 | 2.2 | 2.1982 | -0.03 (-1.35%) | 1,935,592 |
12 Jun 2020 | HKD | 2.16 | 2.23 | 2.16 | 2.23 | 2.2282 | 0.0 (0.0%) | 1,219,002 |
11 Jun 2020 | HKD | 2.29 | 2.29 | 2.21 | 2.23 | 2.2282 | -0.04 (-1.76%) | 1,671,375 |
10 Jun 2020 | HKD | 2.26 | 2.28 | 2.25 | 2.27 | 2.2681 | +0.01 (+0.44%) | 736,606 |
9 Jun 2020 | HKD | 2.25 | 2.28 | 2.24 | 2.26 | 2.2581 | +0.02 (+0.89%) | 2,123,969 |
8 Jun 2020 | HKD | 2.2 | 2.25 | 2.2 | 2.24 | 2.2382 | +0.04 (+1.82%) | 1,283,555 |
5 Jun 2020 | HKD | 2.15 | 2.24 | 2.15 | 2.2 | 2.1982 | +0.05 (+2.33%) | 3,994,340 |
4 Jun 2020 | HKD | 2.24 | 2.25 | 2.14 | 2.15 | 2.1482 | -0.05 (-2.27%) | 4,629,808 |
3 Jun 2020 | HKD | 2.35 | 2.35 | 2.19 | 2.2 | 2.1982 | -0.12 (-5.17%) | 3,931,790 |
2 Jun 2020 | HKD | 2.15 | 2.35 | 2.14 | 2.32 | 2.3181 | +0.18 (+8.41%) | 7,397,070 |
1 Jun 2020 | HKD | 2.09 | 2.18 | 2.09 | 2.14 | 2.1382 | +0.08 (+3.88%) | 1,261,668 |
29 May 2020 | HKD | 2.13 | 2.13 | 1.96 | 2.06 | 2.0583 | -0.08 (-3.74%) | 6,817,008 |
28 May 2020 | HKD | 2.15 | 2.15 | 2.1 | 2.14 | 2.1382 | -0.04 (-1.83%) | 943,398 |
27 May 2020 | HKD | 2.2 | 2.2 | 2.12 | 2.18 | 2.1782 | 0.0 (0.0%) | 1,359,672 |
26 May 2020 | HKD | 2.11 | 2.18 | 2.1 | 2.18 | 2.1782 | +0.08 (+3.81%) | 2,277,874 |
25 May 2020 | HKD | 2.13 | 2.15 | 2.06 | 2.1 | 2.0983 | -0.07 (-3.23%) | 2,283,878 |
22 May 2020 | HKD | 2.21 | 2.21 | 2.12 | 2.17 | 2.1682 | -0.05 (-2.25%) | 2,620,155 |
21 May 2020 | HKD | 2.26 | 2.26 | 2.19 | 2.22 | 2.2182 | -0.03 (-1.33%) | 799,272 |
20 May 2020 | HKD | 2.29 | 2.3 | 2.24 | 2.25 | 2.2481 | -0.03 (-1.32%) | 784,663 |
19 May 2020 | HKD | 2.3 | 2.32 | 2.26 | 2.28 | 2.2781 | -0.03 (-1.30%) | 1,683,462 |
18 May 2020 | HKD | 2.31 | 2.31 | 2.27 | 2.31 | 2.3081 | +0.01 (+0.43%) | 938,772 |
15 May 2020 | HKD | 2.3 | 2.32 | 2.28 | 2.3 | 2.2981 | -0.01 (-0.43%) | 612,056 |
14 May 2020 | HKD | 2.31 | 2.33 | 2.29 | 2.31 | 2.3081 | -0.02 (-0.86%) | 922,759 |
13 May 2020 | HKD | 2.29 | 2.34 | 2.27 | 2.33 | 2.3281 | +0.02 (+0.87%) | 1,024,843 |
12 May 2020 | HKD | 2.35 | 2.35 | 2.26 | 2.31 | 2.3081 | +0.01 (+0.43%) | 868,714 |
11 May 2020 | HKD | 2.23 | 2.35 | 2.23 | 2.3 | 2.2981 | +0.07 (+3.14%) | 2,871,991 |
8 May 2020 | HKD | 2.21 | 2.24 | 2.21 | 2.23 | 2.2282 | +0.01 (+0.45%) | 388,319 |
7 May 2020 | HKD | 2.22 | 2.23 | 2.21 | 2.22 | 2.2182 | 0.0 (0.0%) | 988,813 |